Skip to main content

Qcr Holdings Inc (NQ: QCRH )

56.22 +0.27 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.80 52.05 50.68 50.72 88,469 -0.82(-1.59%)
Sep 29, 2021 51.65 52.01 51.41 51.53 103,756 +0.07(+0.13%)
Sep 28, 2021 52.34 52.46 51.28 51.47 56,953 -0.74(-1.42%)
Sep 27, 2021 50.92 52.60 50.92 52.20 88,824 +1.50(+2.96%)
Sep 24, 2021 50.88 51.37 50.61 50.71 56,270 -0.33(-0.64%)
Sep 23, 2021 50.04 51.36 50.04 51.03 27,487 +1.39(+2.80%)
Sep 22, 2021 49.68 50.17 49.33 49.64 31,491 +0.25(+0.50%)
Sep 21, 2021 49.53 49.83 49.30 49.39 18,732 -0.02(-0.04%)
Sep 20, 2021 49.35 49.57 48.55 49.41 55,356 -0.68(-1.36%)
Sep 17, 2021 49.64 50.30 48.96 50.09 166,446 +0.39(+0.79%)
Sep 16, 2021 49.93 49.93 49.27 49.70 23,992 +0.01(+0.02%)
Sep 15, 2021 49.41 49.92 49.24 49.69 43,054 +0.42(+0.86%)
Sep 14, 2021 49.89 50.02 48.82 49.27 57,573 -0.46(-0.93%)
Sep 13, 2021 49.66 49.87 49.19 49.73 26,241 +0.35(+0.72%)
Sep 10, 2021 49.81 50.42 49.24 49.38 59,277 -0.13(-0.26%)
Sep 09, 2021 49.84 50.34 49.49 49.50 40,918 -0.39(-0.79%)
Sep 08, 2021 49.94 50.19 49.27 49.90 34,513 -0.31(-0.61%)
Sep 07, 2021 50.97 51.12 50.16 50.20 32,837 -0.61(-1.20%)
Sep 03, 2021 51.11 51.11 50.48 50.81 32,326 -0.13(-0.25%)
Sep 02, 2021 50.68 51.15 50.61 50.94 51,644 +0.08(+0.15%)
Sep 01, 2021 51.40 51.40 50.37 50.86 50,528 -0.30(-0.58%)
Aug 31, 2021 50.65 51.21 50.35 51.16 81,177 +0.71(+1.41%)
Aug 30, 2021 51.18 51.18 50.02 50.45 53,198 -0.65(-1.27%)
Aug 27, 2021 49.97 51.24 49.61 51.10 48,605 +1.37(+2.75%)
Aug 26, 2021 50.18 50.18 49.40 49.73 63,928 -0.30(-0.59%)
Aug 25, 2021 49.39 50.18 49.24 50.03 76,361 +0.71(+1.44%)
Aug 24, 2021 49.21 49.52 49.14 49.32 39,219 +0.20(+0.40%)
Aug 23, 2021 48.78 49.38 48.65 49.12 44,926 +0.86(+1.78%)
Aug 20, 2021 47.44 48.42 46.64 48.26 78,403 +0.62(+1.30%)
Aug 19, 2021 47.45 47.83 46.90 47.64 43,973 -0.28(-0.58%)
Aug 18, 2021 48.20 48.74 47.74 47.92 29,993 -0.43(-0.90%)
Aug 17, 2021 48.99 49.22 47.82 48.35 34,151 -0.79(-1.60%)
Aug 16, 2021 49.03 49.69 48.27 49.14 38,015 -0.18(-0.36%)
Aug 13, 2021 49.54 49.54 48.99 49.32 22,732 -0.31(-0.62%)
Aug 12, 2021 49.95 49.95 49.30 49.62 30,021 -0.21(-0.42%)
Aug 11, 2021 49.24 49.83 48.73 49.83 54,667 +0.50(+1.02%)
Aug 10, 2021 49.00 49.60 48.85 49.33 27,928 +0.32(+0.66%)
Aug 09, 2021 49.58 49.58 48.98 49.00 48,179 -0.54(-1.09%)
Aug 06, 2021 48.74 50.15 48.73 49.54 82,279 +1.30(+2.69%)
Aug 05, 2021 48.21 48.62 47.97 48.24 47,139 +0.32(+0.66%)
Aug 04, 2021 47.79 48.27 47.74 47.93 59,103 -0.41(-0.86%)
Aug 03, 2021 47.87 48.79 47.46 48.34 71,455 +0.51(+1.07%)
Aug 02, 2021 48.62 49.82 47.53 47.83 71,012 -0.51(-1.06%)
Jul 30, 2021 48.86 49.43 48.07 48.34 77,462 -0.60(-1.23%)
Jul 29, 2021 49.09 49.09 48.43 48.94 53,451 +0.30(+0.61%)
Jul 28, 2021 47.56 49.09 46.98 48.65 92,448 +1.53(+3.24%)
Jul 27, 2021 45.56 47.45 45.56 47.12 54,159 +0.66(+1.42%)
Jul 26, 2021 46.03 46.99 46.03 46.46 44,181 +0.44(+0.96%)
Jul 23, 2021 45.67 46.07 45.44 46.02 27,343 +0.62(+1.37%)
Jul 22, 2021 46.17 46.86 44.75 45.40 42,454 -1.05(-2.27%)
Jul 21, 2021 46.30 47.12 46.24 46.45 36,396 +0.73(+1.59%)
Jul 20, 2021 44.88 47.30 44.88 45.72 73,479 +0.86(+1.91%)
Jul 19, 2021 45.40 46.64 44.55 44.87 66,921 -1.48(-3.19%)
Jul 16, 2021 46.95 46.95 45.76 46.34 93,337 -0.33(-0.72%)
Jul 15, 2021 45.14 46.68 44.73 46.68 69,037 +1.28(+2.82%)
Jul 14, 2021 45.45 46.00 44.68 45.40 36,871 +0.07(+0.15%)
Jul 13, 2021 46.20 46.46 45.15 45.33 29,946 -1.03(-2.23%)
Jul 12, 2021 46.05 46.53 45.49 46.36 51,390 -0.14(-0.30%)
Jul 09, 2021 45.56 46.50 44.94 46.50 50,489 +1.72(+3.85%)
Jul 08, 2021 46.29 47.01 44.40 44.78 51,167 -0.82(-1.79%)
Jul 07, 2021 46.06 48.09 45.21 45.59 44,215 -0.69(-1.49%)
Jul 06, 2021 47.28 47.28 45.61 46.28 36,596 -1.24(-2.61%)
Jul 02, 2021 48.04 48.04 47.51 47.52 29,235 -0.63(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.